loader2
Login Open ICICI 3-in-1 Account

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: RELIANCE| ITC| TRENT| IEX| ICICIBANK
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.00
0.00%
0
-100.00%
5,740.00
0.00%
54,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,546.50
0.00%
55,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,830.00
0.00%
55,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.84
26.55%
92,975
-96.00%
633.15
10.44%
60,200
515.90
-13.63%
103,517
-95.95%
1.98
27.41%
4.95
9.23%
34,850
-97.62%
156.15
14.10%
61,500
1,326.65
-8.59%
1,022
-97.51%
0.21
1.88%
0.56
8.00%
9,236
-97.23%
137.65
15.28%
61,600
1,426.35
8.29%
37
-69.17%
0.01
108.70%
1.21
23.55%
11,391
-97.00%
107.90
15.40%
61,800
1,561.15
-1.69%
1
-99.90%
0.01
3.33%
0.54
29.81%
7,174
-96.91%
65.55
15.61%
62,200
1,900.00
-19.15%
4
-95.56%
0.00
0.00%
0.01
0.00%
0
-100.00%
2,658.70
0.00%
57,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.28
-0.11%
5
-99.55%
8,270.00
-0.12%
52,000
5.75
-12.88%
1,439
-99.06%
0.68
7.43%
0.01
0.00%
0
-100.00%
5,780.00
0.00%
53,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
0.00%
0
-100.00%
5,379.15
0.00%
54,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
5,057.70
0.00%
54,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.00
-0.24%
106
-94.95%
4,285.00
3.72%
56,000
17.55
-11.59%
8,851
-97.84%
3.74
5.82%
1.00
37.95%
18,740
-97.48%
394.90
13.43%
60,700
768.05
-12.43%
4,364
-96.95%
0.39
159.20%
0.00
0.00%
0
-100.00%
3,300.00
0.00%
56,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.31
-2.93%
71
-95.99%
2,835.00
3.66%
57,500
42.90
-16.70%
15,703
-97.12%
4.16
-9.17%
0.03
0.00%
1
-99.17%
2,055.45
-3.73%
58,300
83.35
-18.52%
5,556
-96.77%
0.69
1.95%
0.16
-1.12%
30
-99.31%
1,770.00
3.75%
58,600
112.65
-19.25%
5,026
-98.04%
0.75
-12.12%
0.13
0.23%
38
-97.96%
1,735.00
8.08%
58,700
123.05
-20.12%
7,292
-96.47%
1.22
26.63%
7.34
8.59%
25,409
-97.44%
29.35
10.96%
63,000
2,713.80
-4.81%
77
-98.90%
0.53
1.55%
0.42
-3.87%
912
-98.43%
1,155.95
8.89%
59,400
245.70
-17.73%
13,259
-97.73%
2.46
2.24%
1.61
-0.04%
31
-97.60%
10,240.00
0.89%
50,000
4.80
-4.00%
3,033
-96.99%
1.25
1.56%
0.01
0.00%
0
-100.00%
7,750.00
0.00%
51,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,630.00
0.00%
56,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.66
6.84%
19,170
-97.98%
45.50
14.32%
62,500
2,224.95
-6.46%
267
-91.91%
0.09
0.33%
0.35
15.94%
3,473
-96.33%
40.40
10.38%
62,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.32
34.52%
4,049
-95.74%
36.65
10.23%
62,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.27
16.23%
2,714
-96.26%
32.55
5.85%
62,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.24
32.61%
2,434
-97.41%
32.85
18.38%
62,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.64
-0.37%
510
-96.21%
3,311.95
3.74%
57,000
31.00
-14.36%
16,522
-97.07%
4.68
10.79%
0.76
-0.59%
1,227
-98.37%
1,010.35
8.06%
59,600
297.75
-17.27%
14,279
-97.68%
1.76
0.41%
0.92
-3.55%
7,566
-98.10%
878.95
9.53%
59,800
358.35
-16.44%
19,646
-97.70%
1.74
4.08%
0.00
-26.67%
5
-83.33%
9,870.00
6.13%
50,500
6.30
9.57%
190
-99.19%
0.10
16.01%
0.31
0.10%
4
-99.54%
7,235.00
1.62%
53,000
7.35
-12.50%
2,324
-98.56%
0.68
9.00%
0.01
0.00%
0
-100.00%
6,100.00
0.00%
53,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,700.00
0.00%
55,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.13
13.92%
26,006
-96.76%
352.60
13.16%
60,800
831.75
-11.32%
2,683
-97.47%
0.25
82.94%
0.01
-5.00%
5
-91.67%
2,577.55
-4.54%
57,800
55.20
-15.73%
2,558
-97.03%
0.60
12.13%
0.84
-6.67%
1,026
-93.06%
2,357.80
6.21%
58,000
64.55
-18.96%
28,362
-97.31%
8.15
6.20%
0.05
56.64%
896
-93.45%
22.25
7.23%
63,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.38
2.20%
260
-99.70%
1,375.40
7.64%
59,100
184.50
-17.89%
7,100
-97.64%
1.64
1.58%
14.24
-0.58%
7,858
-98.22%
1,083.00
9.12%
59,500
268.10
-17.74%
48,036
-97.25%
19.55
2.78%
0.99
2.13%
3,443
-98.34%
950.00
10.15%
59,700
328.95
-16.16%
17,720
-97.79%
2.32
1.89%
0.00
0.00%
0
-100.00%
5,300.00
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.09
0.00%
0
-100.00%
5,425.00
0.00%
54,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,855.00
0.00%
54,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,500.00
0.00%
55,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.19
-0.32%
3
-98.89%
4,770.00
3.47%
55,500
15.50
-1.27%
2,266
-98.34%
1.55
4.33%
0.00
0.00%
0
-100.00%
3,595.00
0.00%
55,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,950.00
0.00%
56,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.97
19.54%
19,355
-97.59%
437.75
12.88%
60,600
714.00
-12.78%
6,965
-97.82%
0.64
43.46%
0.57
18.64%
6,539
-97.57%
121.00
14.91%
61,700
1,514.55
1.83%
16
-97.46%
0.01
45.00%
0.69
45.77%
9,833
-96.86%
94.85
15.46%
61,900
1,634.10
-12.51%
38
-78.89%
0.01
50.00%
0.96
51.06%
5,615
-96.06%
52.40
17.49%
62,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,478.55
0.00%
57,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,640.00
0.00%
57,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.87
-5.84%
5,419
-97.42%
1,479.95
8.52%
59,000
165.80
-18.84%
44,731
-97.63%
10.85
-2.11%
0.01
0.00%
0
-100.00%
7,027.20
0.00%
52,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
5,970.00
0.00%
53,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.58
5.41%
139
-95.90%
5,264.20
2.56%
55,000
13.70
-1.08%
4,982
-97.34%
3.32
3.07%
0.00
0.00%
0
-100.00%
4,600.00
0.00%
55,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,900.00
0.00%
55,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.90
-1.55%
73,581
-97.62%
481.85
11.97%
60,500
661.35
-12.19%
40,017
-97.76%
2.70
17.86%
5.76
6.91%
55,987
-97.80%
284.20
13.91%
61,000
963.50
-10.24%
9,425
-97.07%
1.59
11.37%
0.62
-4.38%
10,151
-97.97%
254.80
14.83%
61,100
1,024.20
-9.60%
348
-97.39%
0.06
25.32%
7.68
1.73%
49,572
-97.48%
82.50
15.71%
62,000
1,757.65
-7.44%
777
-98.53%
0.86
-1.00%
0.50
6.06%
5,231
-96.87%
58.00
14.97%
62,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,483.00
0.00%
57,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-1.87%
34
-43.33%
2,250.00
-1.53%
58,200
75.50
-20.82%
7,651
-95.73%
0.75
4.20%
0.77
-0.47%
390
-98.69%
1,909.00
7.34%
58,500
101.15
-19.72%
26,501
-97.68%
5.93
-3.67%
0.50
-6.25%
603
-98.48%
1,316.00
10.08%
59,200
202.45
-18.76%
11,792
-97.13%
1.81
4.72%
0.48
-0.68%
691
-98.88%
1,238.40
10.31%
59,300
223.85
-18.78%
13,008
-97.30%
2.35
9.04%
12.10
-1.52%
93,310
-97.20%
747.75
9.72%
60,000
430.95
-14.88%
135,337
-97.02%
12.04
10.57%
1.89
10.57%
59,863
-96.07%
692.00
10.82%
60,100
Spot Price: 60118.40
473.30
-14.36%
67,251
-96.30%
1.89
24.51%
0.23
0.00%
0
-100.00%
9,270.00
0.00%
51,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.48
0.00%
2
-99.95%
6,252.90
1.91%
54,000
9.10
-18.39%
5,863
-97.06%
1.04
-23.41%
0.00
0.00%
0
-100.00%
4,900.00
0.00%
54,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
-6.25%
7
-76.67%
4,234.20
17.20%
56,200
19.85
-10.79%
608
-96.84%
0.16
-7.08%
0.00
0.00%
0
-100.00%
2,859.95
0.00%
56,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.27
16.22%
67,042
-97.23%
580.50
11.21%
60,300
560.65
-13.07%
68,543
-96.92%
1.90
69.64%
0.82
3.78%
11,148
-97.73%
225.00
15.92%
61,200
1,095.20
-10.14%
324
-95.83%
0.05
51.82%
0.77
8.86%
12,898
-96.86%
199.75
15.26%
61,300
1,172.60
-10.76%
196
-97.40%
0.06
22.02%
0.23
-6.84%
68
-95.64%
3,882.00
9.35%
56,500
24.20
-5.84%
10,760
-96.82%
2.43
12.28%
0.01
0.00%
0
-100.00%
2,905.00
0.00%
56,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,452.55
0.00%
57,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.13
-4.95%
14,855
-98.05%
814.65
10.07%
59,900
395.95
-14.90%
27,847
-97.89%
1.72
8.47%
1.89
27.14%
44,442
-96.89%
526.70
11.78%
60,400
613.95
-12.36%
34,692
-97.64%
1.72
90.88%
0.88
-10.79%
15,264
-97.40%
316.05
13.36%
60,900
893.30
-11.02%
3,155
-96.73%
0.67
31.16%
0.65
-1.86%
9,619
-97.80%
177.05
15.23%
61,400
1,248.30
-10.38%
32
-97.91%
0.02
73.53%
0.00
0.00%
0
-100.00%
2,700.00
0.00%
56,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.70
-0.85%
6,127
-98.22%
72.60
13.53%
62,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,203.70
0.00%
57,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.05
0.00%
0
-100.00%
2,588.80
0.00%
57,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-0.94%
7
-97.08%
2,203.60
5.77%
58,100
70.55
-18.44%
5,682
-96.36%
0.74
166.20%
0.07
0.43%
7
-98.63%
1,989.00
5.52%
58,400
92.50
-20.05%
4,829
-97.57%
0.62
4.92%
0.25
-1.52%
1,852
-98.12%
26.45
10.44%
63,100
2,816.90
11.79%
2
-93.33%
0.00
6.67%
0.27
65.76%
1,314
-97.06%
24.30
7.52%
63,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.20
-2.51%
142
-98.55%
1,629.90
8.17%
58,800
135.40
-20.42%
7,350
-97.46%
1.42
7.62%
0.30
-4.26%
334
-98.02%
1,554.45
7.41%
58,900
150.55
-19.51%
6,043
-97.12%
1.61
9.34%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91